Lam Soon (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.980	4.980	4.900	4.920	4.286	222,501
2023-07-31	5.050	5.050	4.960	4.960	4.320	88,700
2023-07-27	4.980	5.100	4.980	5.000	4.355	349,644
2023-07-26	5.050	5.050	4.960	4.980	4.338	84,102
2023-07-25	4.880	5.000	4.860	5.000	4.355	300,900
2023-07-24	4.900	4.900	4.860	4.880	4.251	71,200
2023-07-21	4.900	4.900	4.860	4.900	4.268	103,801
2023-07-20	4.940	4.940	4.880	4.900	4.268	41,502
2023-07-19	4.920	4.940	4.900	4.900	4.268	63,700
2023-07-18	4.920	4.940	4.900	4.900	4.268	35,000
2023-07-17	4.940	4.940	4.900	4.920	4.286	50,300
2023-07-14	4.980	4.980	4.900	4.920	4.286	36,100
2023-07-13	4.880	4.900	4.880	4.880	4.251	27,360
2023-07-12	4.900	4.900	4.860	4.900	4.268	18,600
2023-07-11	4.900	4.900	4.880	4.900	4.268	39,001
2023-07-10	4.920	4.920	4.880	4.900	4.268	32,300
2023-07-07	4.880	4.900	4.880	4.900	4.268	85,810
2023-07-06	4.900	4.900	4.880	4.880	4.251	79,800
2023-07-05	4.880	4.900	4.880	4.900	4.268	26,800
2023-07-04	4.900	4.900	4.880	4.900	4.268	69,001
2023-07-03	4.940	4.940	4.880	4.880	4.251	24,100
2023-06-30	4.880	4.900	4.880	4.880	4.251	66,800
2023-06-29	4.920	4.920	4.880	4.900	4.268	33,200
2023-06-28	4.900	4.920	4.880	4.900	4.268	80,000
2023-06-27	4.900	4.940	4.900	4.900	4.268	23,602
2023-06-26	4.960	4.960	4.900	4.900	4.268	55,019
2023-06-23	4.960	4.960	4.920	4.960	4.320	19,500
2023-06-22	4.940	4.960	4.920	4.960	4.320	44,200
2023-06-21	4.980	4.980	4.940	4.960	4.320	14,000
2023-06-20	5.050	5.050	4.980	4.980	4.338	39,300
2023-06-19	4.980	5.050	4.980	5.000	4.355	79,710
2023-06-16	4.960	4.980	4.960	4.980	4.338	16,005
2023-06-15	4.940	5.050	4.940	4.960	4.320	158,305
2023-06-14	4.980	4.980	4.960	4.960	4.320	11,501
2023-06-13	4.940	4.980	4.940	4.980	4.338	41,900
2023-06-12	4.940	4.980	4.920	4.940	4.303	6,500
2023-06-09	4.920	4.980	4.900	4.920	4.286	24,401
2023-06-08	4.900	4.920	4.880	4.920	4.286	50,000
2023-06-07	4.920	4.920	4.880	4.880	4.251	12,909
2023-06-06	4.920	4.920	4.900	4.900	4.268	31,935
2023-06-02	4.900	4.920	4.900	4.920	4.286	7,054
2023-06-01	4.880	4.920	4.880	4.920	4.286	20,301
2023-05-31	4.880	4.900	4.840	4.860	4.233	48,000
2023-05-30	4.920	4.920	4.880	4.880	4.251	59,411
2023-05-29	4.920	4.920	4.880	4.900	4.268	29,465
2023-05-26	4.940	4.940	4.880	4.920	4.286	15,012
2023-05-25	4.940	4.940	4.880	4.920	4.286	119,701
2023-05-24	4.940	4.940	4.900	4.940	4.303	20,400
2023-05-23	4.920	4.940	4.880	4.880	4.251	30,813
2023-05-22	4.900	4.900	4.860	4.900	4.268	26,934
2023-05-19	4.920	4.920	4.900	4.900	4.268	35,001
2023-05-18	4.920	4.920	4.900	4.920	4.286	28,900
2023-05-17	4.920	4.920	4.900	4.900	4.268	18,001
2023-05-16	4.960	4.980	4.840	4.940	4.303	133,205
2023-05-15	4.940	5.000	4.940	4.960	4.320	153,400
2023-05-12	4.900	4.920	4.880	4.920	4.286	176,900
2023-05-11	4.860	4.900	4.860	4.900	4.268	30,200
2023-05-10	4.900	4.920	4.880	4.880	4.251	21,400
2023-05-09	4.900	4.900	4.860	4.880	4.251	5,422
2023-05-08	4.860	4.880	4.840	4.860	4.233	37,400

← NewerPage 14 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.2200 THB
2025-03-05	0.2000 THB
2024-03-22	0.2500 THB
2023-03-09	0.1900 THB
2022-03-10	0.2500 THB
2021-03-10	0.2200 THB
2020-05-05	0.0800 THB
2019-05-07	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.